SPOT

Spotify Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -0.22% 243.64 19:09:16
Open Price Low Price High Price Close Price Prev Close
243.28 240.00 247.905 243.64 244.18
more quote information »

SPOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week250.00250.00237.19244.621,120,730-6.36-2.54%
1 Month266.08280.5399237.19258.211,040,135-22.44-8.43%
3 Months258.99280.5399211.10243.841,329,116-15.35-5.93%
6 Months343.65387.44211.10276.511,532,922-100.01-29.1%
1 Year288.19387.44211.10277.101,543,720-44.55-15.46%
3 Years184.97387.44101.27196.771,679,22258.6731.72%
5 Years165.90387.44101.27191.531,777,69577.7446.86%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 244.18 -3.73 -1.5% 247.71 248.95 243.82 777,477
Jul 21 2021 247.91 1.41 0.57% 247.25 249.75 243.73 1,249,344
Jul 20 2021 246.50 4.69 1.94% 243.00 248.44 238.6001 902,118
Jul 19 2021 241.81 -1.43 -0.59% 239.81 246.94 237.19 1,231,721
Jul 16 2021 243.24 -4.73 -1.91% 250.00 250.00 242.27 1,442,988
Jul 15 2021 247.97 -5.44 -2.15% 252.84 256.1842 246.83 1,506,637
Jul 14 2021 253.41 -10.44 -3.96% 264.21 265.99 253.34 1,119,704
Jul 13 2021 263.85 2.84 1.09% 261.18 267.76 261.05 898,944
Jul 12 2021 261.01 -1.82 -0.69% 263.02 265.2951 257.83 744,340
Jul 09 2021 262.83 6.68 2.61% 254.86 262.98 253.00 575,437
Jul 08 2021 256.15 -2.89 -1.12% 254.25 259.3443 250.31 932,901
Jul 07 2021 259.04 -4.48 -1.7% 264.33 266.49 257.59 746,677
Jul 06 2021 263.52 -4.31 -1.61% 267.25 269.6499 262.28 1,062,974
Jul 02 2021 267.83 -0.80 -0.3% 269.76 272.06 267.2918 480,788
Jul 01 2021 268.63 -6.96 -2.53% 273.50 275.2499 266.41 834,901
Jun 30 2021 275.59 2.73 1.0% 274.00 280.5399 269.50 1,572,254
Jun 29 2021 272.86 1.30 0.48% 271.01 274.12 265.09 874,755
Jun 28 2021 271.56 5.18 1.94% 268.00 273.60 265.78 1,247,852
Jun 25 2021 266.38 2.22 0.84% 266.08 268.29 261.86 1,560,761
Jun 24 2021 264.16 7.46 2.91% 259.78 265.5861 259.60 2,253,860
Jun 23 2021 256.70 3.06 1.21% 252.57 257.69 252.56 950,715
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.